THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.76
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.76
Opening Price1.76
No. of Shares50
Div1.14
Change-0.02
Closing Price1.76
Average Price1.76
P/E18.15
Value Traded88
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.76 | 1.76 | 1.76 | 88 | 1 | 50 |
| 21/10/2025 | 1.79 | 1.78 | 1.78 | 4,069 | 3 | 2,273 |
| 16/10/2025 | 1.85 | 1.76 | 1.76 | 8,409 | 2 | 4,550 |
| 15/10/2025 | 1.85 | 1.78 | 1.78 | 53,655 | 3 | 29,003 |
| 14/10/2025 | 1.88 | 1.76 | 1.88 | 53,176 | 7 | 30,200 |
| 12/10/2025 | 1.75 | 1.75 | 1.75 | 60 | 1 | 34 |
| 08/10/2025 | 1.75 | 1.75 | 1.75 | 1,232 | 2 | 704 |
| 05/10/2025 | 1.76 | 1.76 | 1.76 | 88 | 1 | 50 |
| 02/10/2025 | 1.75 | 1.75 | 1.75 | 54,318 | 10 | 31,039 |
| 18/09/2025 | 1.75 | 1.75 | 1.75 | 88 | 1 | 50 |
| 16/09/2025 | 1.80 | 1.80 | 1.80 | 270 | 2 | 150 |
| 11/09/2025 | 1.89 | 1.89 | 1.89 | 378 | 1 | 200 |
| 10/09/2025 | 1.90 | 1.79 | 1.90 | 212,794 | 11 | 112,553 |
| 09/09/2025 | 1.80 | 1.75 | 1.80 | 89,756 | 11 | 50,000 |
| 08/09/2025 | 1.75 | 1.75 | 1.75 | 2 | 1 | 1 |
| 01/09/2025 | 1.70 | 1.70 | 1.70 | 114 | 1 | 67 |
| 27/08/2025 | 1.77 | 1.71 | 1.77 | 173 | 3 | 101 |
| 25/08/2025 | 1.78 | 1.75 | 1.78 | 266 | 4 | 151 |
| 24/08/2025 | 1.78 | 1.78 | 1.78 | 89 | 2 | 50 |
| 21/08/2025 | 1.78 | 1.78 | 1.78 | 3,560 | 3 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.88 | 1.75 | 1.76 | 115,299 | 13 | 63,787 |
| 05/10/2025 | 1.76 | 1.75 | 1.75 | 1,320 | 3 | 754 |
| 28/09/2025 | 1.75 | 1.75 | 1.75 | 54,318 | 10 | 31,039 |
| 14/09/2025 | 1.80 | 1.75 | 1.75 | 358 | 3 | 200 |
| 07/09/2025 | 1.90 | 1.75 | 1.89 | 302,930 | 24 | 162,754 |
| 31/08/2025 | 1.70 | 1.70 | 1.70 | 114 | 1 | 67 |
| 24/08/2025 | 1.78 | 1.71 | 1.77 | 528 | 9 | 302 |
| 17/08/2025 | 1.78 | 1.68 | 1.78 | 3,664 | 5 | 2,062 |
| 03/08/2025 | 1.79 | 1.66 | 1.79 | 1,486 | 6 | 895 |
| 27/07/2025 | 1.79 | 1.68 | 1.79 | 197 | 2 | 117 |
| 13/07/2025 | 1.80 | 1.64 | 1.80 | 74,628 | 13 | 43,549 |
| 06/07/2025 | 1.69 | 1.65 | 1.65 | 1,608 | 7 | 970 |
| 22/06/2025 | 1.80 | 1.70 | 1.70 | 89 | 2 | 52 |
| 15/06/2025 | 1.72 | 1.66 | 1.72 | 2,976 | 7 | 1,791 |
| 26/05/2025 | 1.80 | 1.70 | 1.70 | 606 | 5 | 351 |
| 18/05/2025 | 1.90 | 1.65 | 1.85 | 44,734 | 12 | 24,854 |
| 11/05/2025 | 1.75 | 1.70 | 1.70 | 3,144 | 3 | 1,804 |
| 04/05/2025 | 1.75 | 1.75 | 1.75 | 1,216 | 1 | 695 |
| 20/04/2025 | 1.75 | 1.70 | 1.75 | 1,269 | 2 | 745 |
| 13/04/2025 | 1.87 | 1.68 | 1.75 | 1,928 | 7 | 1,132 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.90 | 1.70 | 1.75 | 303,401 | 28 | 163,021 |
| 03/08/2025 | 1.79 | 1.66 | 1.77 | 5,678 | 20 | 3,259 |
| 01/07/2025 | 1.80 | 1.64 | 1.79 | 76,433 | 22 | 44,636 |
| 01/06/2025 | 1.80 | 1.66 | 1.70 | 3,065 | 9 | 1,843 |
| 04/05/2025 | 1.90 | 1.65 | 1.70 | 49,701 | 21 | 27,704 |
| 03/04/2025 | 1.87 | 1.65 | 1.75 | 19,123 | 19 | 11,180 |
| 02/03/2025 | 1.87 | 1.70 | 1.77 | 258,426 | 25 | 144,965 |
| 02/02/2025 | 1.80 | 1.76 | 1.80 | 233,071 | 4 | 129,573 |
| 02/01/2025 | 1.89 | 1.85 | 1.85 | 39 | 4 | 21 |
| 01/12/2024 | 1.88 | 1.77 | 1.88 | 115,701 | 37 | 63,541 |
| 03/11/2024 | 1.80 | 1.80 | 1.80 | 90 | 2 | 50 |
| 01/10/2024 | 1.92 | 1.82 | 1.82 | 10,368 | 11 | 5,559 |
| 01/09/2024 | 1.94 | 1.84 | 1.84 | 16,577 | 18 | 8,741 |
| 01/08/2024 | 1.94 | 1.84 | 1.92 | 17,796 | 15 | 9,396 |
| 01/07/2024 | 2.00 | 1.84 | 1.94 | 77,312 | 24 | 40,731 |
| 02/06/2024 | 2.00 | 1.84 | 2.00 | 5,056 | 19 | 2,613 |
| 01/05/2024 | 2.01 | 1.85 | 1.98 | 26,748 | 25 | 14,259 |
| 01/04/2024 | 2.12 | 2.00 | 2.04 | 16,838 | 14 | 8,016 |
| 03/03/2024 | 1.98 | 1.94 | 1.98 | 4 | 2 | 2 |
| 01/02/2024 | 1.99 | 1.90 | 1.98 | 24,158 | 10 | 12,710 |